|
 Baxter Internatio - [Ticker: BAX] |     | | Last Trade | 64.35 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | -0.13 (-0.194%) | Open | 64.60 | | High | 64.86 | Low | 64.27 | | Volume | 1,288,662 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.34 x 1,300 - 64.35 x 200 | | Former Close | 64.47 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BAX quotes from 2000-01-01 to 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 4,347,500 | 41.12 | 41.96 | 41.02 | 41.65 | 00:00:00 | | 2010-07-06 | 4,157,600 | 42.00 | 42.16 | 41.50 | 41.79 | 00:00:00 | | 2010-07-07 | 4,075,400 | 41.73 | 42.89 | 41.52 | 42.79 | 00:00:00 | | 2010-07-08 | 5,328,500 | 43.01 | 43.42 | 42.54 | 43.39 | 00:00:00 | | 2010-07-09 | 4,984,900 | 43.50 | 44.37 | 43.44 | 43.91 | 00:00:00 | | 2010-07-12 | 3,584,200 | 43.85 | 43.97 | 43.56 | 43.71 | 00:00:00 | | 2010-07-13 | 6,062,600 | 43.99 | 44.37 | 43.47 | 43.75 | 00:00:00 | | 2010-07-14 | 5,657,700 | 43.57 | 43.57 | 42.93 | 43.25 | 00:00:00 | | 2010-07-15 | 10,186,700 | 43.05 | 43.11 | 41.95 | 42.61 | 00:00:00 | | 2010-07-16 | 7,394,100 | 42.44 | 42.90 | 42.17 | 42.45 | 00:00:00 | | 2010-07-19 | 3,226,600 | 42.60 | 42.73 | 42.35 | 42.61 | 00:00:00 | | 2010-07-20 | 4,453,200 | 42.40 | 42.75 | 42.19 | 42.71 | 00:00:00 | | 2010-07-21 | 4,553,600 | 42.74 | 42.74 | 41.45 | 41.80 | 00:00:00 | | 2010-07-22 | 7,584,800 | 43.16 | 44.24 | 42.81 | 43.25 | 00:00:00 | | 2010-07-23 | 6,360,900 | 44.20 | 44.60 | 43.83 | 43.99 | 00:00:00 | | 2010-07-26 | 5,061,400 | 44.06 | 45.14 | 44.06 | 44.72 | 00:00:00 | | 2010-07-27 | 3,048,200 | 45.10 | 45.18 | 44.58 | 44.80 | 00:00:00 | | 2010-07-28 | 3,409,700 | 44.67 | 44.80 | 43.87 | 44.12 | 00:00:00 | | 2010-07-29 | 4,096,400 | 44.26 | 44.64 | 43.67 | 43.70 | 00:00:00 | | 2010-07-30 | 2,954,300 | 43.42 | 44.03 | 42.99 | 43.77 | 00:00:00 | | 2010-08-02 | 3,324,900 | 44.41 | 45.14 | 44.21 | 44.77 | 00:00:00 | | 2010-08-03 | 2,532,000 | 44.76 | 45.13 | 44.34 | 44.42 | 00:00:00 | | 2010-08-04 | 3,348,100 | 44.43 | 45.06 | 44.37 | 45.01 | 00:00:00 | | 2010-08-05 | 3,803,400 | 45.00 | 45.31 | 44.53 | 45.02 | 00:00:00 | | 2010-08-06 | 2,247,900 | 44.79 | 45.21 | 44.55 | 45.13 | 00:00:00 | | 2010-08-09 | 2,985,800 | 45.12 | 45.42 | 45.01 | 45.35 | 00:00:00 | | 2010-08-10 | 6,602,500 | 45.27 | 46.62 | 45.11 | 46.32 | 00:00:00 | | 2010-08-11 | 5,806,700 | 45.64 | 45.87 | 45.05 | 45.62 | 00:00:00 | | 2010-08-12 | 4,738,500 | 45.09 | 46.05 | 45.09 | 45.80 | 00:00:00 | | 2010-08-13 | 3,048,800 | 45.59 | 45.92 | 45.24 | 45.71 | 00:00:00 | | 2010-08-16 | 2,377,500 | 45.52 | 45.74 | 45.06 | 45.47 | 00:00:00 | | 2010-08-17 | 2,533,500 | 45.64 | 46.18 | 45.40 | 45.91 | 00:00:00 | | 2010-08-18 | 2,071,400 | 46.03 | 46.20 | 45.53 | 45.83 | 00:00:00 | | 2010-08-19 | 3,002,900 | 45.65 | 45.73 | 44.74 | 44.99 | 00:00:00 | | 2010-08-20 | 3,961,400 | 44.92 | 44.97 | 44.19 | 44.57 | 00:00:00 | | 2010-08-23 | 3,055,600 | 44.79 | 45.43 | 44.66 | 44.77 | 00:00:00 | | 2010-08-24 | 4,735,000 | 44.10 | 44.35 | 43.33 | 44.00 | 00:00:00 | | 2010-08-25 | 5,332,100 | 43.60 | 44.32 | 43.60 | 44.16 | 00:00:00 | | 2010-08-26 | 4,022,700 | 44.21 | 44.43 | 43.45 | 43.45 | 00:00:00 | | 2010-08-27 | 3,047,400 | 43.59 | 43.82 | 43.06 | 43.75 | 00:00:00 | | 2010-08-30 | 1,922,700 | 43.63 | 43.92 | 43.19 | 43.20 | 00:00:00 | | 2010-08-31 | 3,132,600 | 42.94 | 43.16 | 42.47 | 42.55 | 00:00:00 | | 2010-09-01 | 2,985,700 | 42.94 | 43.61 | 42.93 | 43.47 | 00:00:00 | | 2010-09-02 | 1,847,300 | 43.57 | 44.17 | 43.46 | 44.00 | 00:00:00 | | 2010-09-03 | 2,043,100 | 44.14 | 44.34 | 43.76 | 44.23 | 00:00:00 | | 2010-09-07 | 3,066,800 | 44.21 | 44.74 | 44.07 | 44.38 | 00:00:00 | | 2010-09-08 | 4,235,200 | 43.05 | 43.44 | 42.76 | 42.97 | 00:00:00 | | 2010-09-09 | 4,897,800 | 43.48 | 43.48 | 42.70 | 42.82 | 00:00:00 | | 2010-09-10 | 2,503,600 | 42.93 | 43.28 | 42.83 | 43.07 | 00:00:00 | | 2010-09-13 | 2,528,300 | 43.31 | 43.51 | 43.10 | 43.27 | 00:00:00 | | 2010-09-14 | 4,182,300 | 43.14 | 44.27 | 42.82 | 44.06 | 00:00:00 | | 2010-09-15 | 3,511,500 | 43.90 | 45.14 | 43.77 | 45.09 | 00:00:00 | | 2010-09-16 | 3,629,800 | 45.11 | 45.31 | 44.71 | 44.98 | 00:00:00 | | 2010-09-17 | 5,062,800 | 45.01 | 45.19 | 44.62 | 44.99 | 00:00:00 | | 2010-09-20 | 2,837,300 | 45.00 | 45.76 | 44.82 | 45.74 | 00:00:00 | | 2010-09-21 | 8,071,900 | 45.98 | 47.42 | 45.97 | 47.40 | 00:00:00 | | 2010-09-22 | 5,964,400 | 47.72 | 48.40 | 47.54 | 47.91 | 00:00:00 | | 2010-09-23 | 3,731,600 | 47.60 | 47.91 | 47.43 | 47.64 | 00:00:00 | | 2010-09-24 | 11,100,100 | 48.20 | 49.58 | 46.56 | 48.02 | 00:00:00 | | 2010-09-27 | 3,697,700 | 48.18 | 48.36 | 47.79 | 47.79 | 00:00:00 | | 2010-09-28 | 3,435,500 | 47.94 | 48.10 | 47.65 | 47.95 | 00:00:00 | | 2010-09-29 | 2,618,800 | 47.64 | 47.96 | 47.43 | 47.62 | 00:00:00 | | 2010-09-30 | 3,121,200 | 47.55 | 48.10 | 47.55 | 47.71 | 00:00:00 | | 2010-10-01 | 3,381,000 | 48.11 | 48.23 | 47.30 | 47.65 | 00:00:00 | | 2010-10-04 | 2,832,100 | 47.66 | 47.71 | 47.17 | 47.58 | 00:00:00 | | 2010-10-05 | 3,508,800 | 47.84 | 48.39 | 47.69 | 48.33 | 00:00:00 | | 2010-10-06 | 3,131,300 | 48.19 | 48.58 | 47.96 | 48.56 | 00:00:00 | | 2010-10-07 | 3,812,200 | 48.58 | 48.92 | 48.39 | 48.78 | 00:00:00 | | 2010-10-08 | 3,069,900 | 48.92 | 49.30 | 48.63 | 49.16 | 00:00:00 | | 2010-10-11 | 2,278,700 | 49.20 | 49.44 | 49.02 | 49.35 | 00:00:00 | | 2010-10-12 | 3,166,400 | 49.23 | 49.47 | 49.04 | 49.42 | 00:00:00 | | 2010-10-13 | 3,630,800 | 49.48 | 49.62 | 49.10 | 49.39 | 00:00:00 | | 2010-10-14 | 3,888,300 | 49.55 | 49.93 | 49.14 | 49.47 | 00:00:00 | | 2010-10-15 | 8,089,800 | 49.77 | 49.86 | 48.67 | 48.76 | 00:00:00 | | 2010-10-18 | 5,880,200 | 48.69 | 49.15 | 48.52 | 49.00 | 00:00:00 | | 2010-10-19 | 4,697,000 | 48.62 | 49.10 | 48.45 | 48.60 | 00:00:00 | | 2010-10-20 | 3,949,600 | 48.60 | 49.55 | 48.60 | 49.39 | 00:00:00 | | 2010-10-21 | 8,874,100 | 49.94 | 51.77 | 49.75 | 51.07 | 00:00:00 | | 2010-10-22 | 4,183,700 | 50.94 | 51.51 | 50.21 | 51.12 | 00:00:00 | | 2010-10-25 | 5,352,500 | 51.40 | 51.90 | 50.34 | 50.43 | 00:00:00 | | 2010-10-26 | 3,510,900 | 50.42 | 51.11 | 50.28 | 51.00 | 00:00:00 | | 2010-10-27 | 2,401,900 | 50.73 | 50.82 | 50.24 | 50.80 | 00:00:00 | | 2010-10-28 | 4,451,600 | 50.95 | 51.27 | 50.72 | 50.97 | 00:00:00 | | 2010-10-29 | 3,664,700 | 50.81 | 50.97 | 50.39 | 50.93 | 00:00:00 | | 2010-11-01 | 2,555,100 | 51.04 | 51.22 | 50.47 | 50.62 | 00:00:00 | | 2010-11-02 | 2,417,200 | 50.99 | 51.17 | 50.75 | 50.84 | 00:00:00 | | 2010-11-03 | 2,267,300 | 50.77 | 51.24 | 50.33 | 50.70 | 00:00:00 | | 2010-11-04 | 3,377,300 | 51.04 | 51.59 | 51.04 | 51.47 | 00:00:00 | | 2010-11-05 | 2,172,300 | 51.42 | 51.58 | 51.07 | 51.52 | 00:00:00 | | 2010-11-08 | 2,694,000 | 51.11 | 51.70 | 50.84 | 51.46 | 00:00:00 | | 2010-11-09 | 2,527,300 | 51.43 | 52.00 | 51.40 | 51.67 | 00:00:00 | | 2010-11-10 | 2,104,400 | 51.64 | 51.90 | 51.07 | 51.90 | 00:00:00 | | 2010-11-11 | 1,945,500 | 51.68 | 51.99 | 51.45 | 51.98 | 00:00:00 | | 2010-11-12 | 2,369,400 | 51.75 | 51.82 | 51.20 | 51.46 | 00:00:00 | | 2010-11-15 | 2,007,900 | 51.42 | 51.77 | 51.24 | 51.44 | 00:00:00 | | 2010-11-16 | 3,400,100 | 51.18 | 51.23 | 50.21 | 50.32 | 00:00:00 | | 2010-11-17 | 2,161,700 | 50.32 | 50.84 | 50.20 | 50.55 | 00:00:00 | | 2010-11-18 | 1,819,000 | 50.74 | 51.28 | 50.40 | 51.09 | 00:00:00 | | 2010-11-19 | 2,500,000 | 51.25 | 51.40 | 50.78 | 51.39 | 00:00:00 | | 2010-11-22 | 2,658,200 | 50.96 | 51.19 | 50.20 | 50.52 | 00:00:00 | | 2010-11-23 | 2,780,900 | 49.92 | 49.99 | 49.33 | 49.51 | 00:00:00 | | 2010-11-24 | 2,116,100 | 49.52 | 50.06 | 49.52 | 50.00 | 00:00:00 | | 2010-11-26 | 953,600 | 49.65 | 49.99 | 49.36 | 49.75 | 00:00:00 | | 2010-11-29 | 1,995,000 | 49.46 | 49.74 | 48.84 | 49.63 | 00:00:00 | | 2010-11-30 | 6,889,500 | 49.23 | 49.33 | 48.39 | 48.55 | 00:00:00 | | 2010-12-01 | 4,868,400 | 49.00 | 49.44 | 48.82 | 49.34 | 00:00:00 | | 2010-12-02 | 4,055,800 | 49.26 | 49.84 | 49.20 | 49.66 | 00:00:00 | | 2010-12-03 | 1,974,500 | 49.44 | 50.00 | 49.37 | 49.84 | 00:00:00 | | 2010-12-06 | 1,537,200 | 49.54 | 49.81 | 49.40 | 49.49 | 00:00:00 | | 2010-12-07 | 2,481,800 | 49.75 | 50.04 | 49.38 | 49.43 | 00:00:00 | | 2010-12-08 | 1,948,000 | 49.12 | 49.72 | 49.12 | 49.50 | 00:00:00 | | 2010-12-09 | 1,829,100 | 49.92 | 49.92 | 49.40 | 49.78 | 00:00:00 | | 2010-12-10 | 2,709,900 | 50.06 | 50.43 | 49.79 | 50.27 | 00:00:00 | | 2010-12-13 | 3,109,000 | 50.25 | 50.82 | 50.24 | 50.36 | 00:00:00 | | 2010-12-14 | 6,234,300 | 50.92 | 51.80 | 50.30 | 51.80 | 00:00:00 | | 2010-12-15 | 3,564,900 | 51.78 | 51.94 | 51.43 | 51.80 | 00:00:00 | | 2010-12-16 | 2,899,900 | 51.70 | 52.30 | 51.50 | 51.97 | 00:00:00 | | 2010-12-17 | 5,412,200 | 51.74 | 51.80 | 50.67 | 51.27 | 00:00:00 | | 2010-12-20 | 4,178,300 | 51.36 | 51.47 | 50.76 | 50.78 | 00:00:00 | | 2010-12-21 | 2,942,900 | 51.05 | 51.05 | 50.12 | 50.14 | 00:00:00 | | 2010-12-22 | 2,652,100 | 50.02 | 50.93 | 50.02 | 50.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
